华泰柏瑞中证科技100ETF (515580)

515580
🏛️ 中国 →
1.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 0.85 0.85 0.83 0.83 26.1M
2024-12-30 0.84 0.86 0.84 0.85 22.8M
2024-12-27 0.85 0.86 0.84 0.85 19.5M
2024-12-26 0.84 0.85 0.84 0.85 20.9M
2024-12-25 0.85 0.85 0.84 0.84 16.0M
2024-12-24 0.83 0.84 0.83 0.84 17.4M
2024-12-23 0.84 0.85 0.83 0.83 17.4M
2024-12-20 0.84 0.86 0.84 0.85 21.5M
2024-12-19 0.83 0.85 0.82 0.84 19.1M
2024-12-18 0.82 0.83 0.82 0.83 17.6M
2024-12-17 0.82 0.83 0.82 0.82 14.7M
2024-12-16 0.83 0.83 0.81 0.82 18.0M
2024-12-13 0.84 0.85 0.83 0.83 15.3M
2024-12-12 0.84 0.84 0.83 0.84 5.4M
2024-12-11 0.84 0.84 0.83 0.84 5.9M
2024-12-10 0.86 0.86 0.84 0.84 8.9M
2024-12-09 0.84 0.84 0.83 0.83 10.5M
2024-12-06 0.83 0.84 0.82 0.84 13.5M
2024-12-05 0.82 0.82 0.82 0.82 5.4M
2024-12-04 0.83 0.83 0.82 0.82 12.1M
2024-12-03 0.84 0.84 0.83 0.83 8.6M
2024-12-02 0.83 0.84 0.83 0.84 11.1M
2024-11-29 0.82 0.83 0.81 0.83 18.5M
2024-11-28 0.82 0.82 0.81 0.81 18.0M
2024-11-27 0.80 0.82 0.79 0.82 15.3M
2024-11-26 0.80 0.81 0.79 0.80 15.8M
2024-11-25 0.81 0.81 0.79 0.80 20.7M
2024-11-22 0.84 0.84 0.80 0.81 18.3M
2024-11-21 0.83 0.84 0.83 0.84 15.5M
2024-11-20 0.83 0.84 0.82 0.84 21.3M
2024-11-19 0.81 0.83 0.81 0.83 17.9M
2024-11-18 0.83 0.84 0.81 0.81 19.3M
2024-11-15 0.85 0.86 0.83 0.83 21.9M
2024-11-14 0.88 0.88 0.85 0.85 18.4M
2024-11-13 0.87 0.88 0.86 0.88 17.2M
2024-11-12 0.89 0.90 0.87 0.88 19.5M
2024-11-11 0.86 0.89 0.86 0.89 11.8M
2024-11-08 0.87 0.88 0.86 0.86 18.5M
2024-11-07 0.85 0.86 0.84 0.86 17.5M
2024-11-06 0.85 0.86 0.84 0.85 19.4M
2024-11-05 0.82 0.85 0.82 0.85 23.2M
2024-11-04 0.81 0.83 0.81 0.83 25.8M
2024-11-01 0.82 0.83 0.81 0.81 18.9M
2024-10-31 0.82 0.83 0.81 0.82 21.3M
2024-10-30 0.81 0.82 0.81 0.82 25.3M
2024-10-29 0.82 0.83 0.82 0.82 17.1M
2024-10-28 0.82 0.82 0.81 0.82 20.6M
2024-10-25 0.81 0.82 0.81 0.82 19.8M
2024-10-24 0.81 0.82 0.81 0.81 20.3M
2024-10-23 0.82 0.83 0.82 0.82 17.0M
2024-10-22 0.81 0.83 0.81 0.82 20.4M
2024-10-21 0.82 0.84 0.81 0.82 25.8M
2024-10-18 0.77 0.83 0.77 0.81 29.5M
2024-10-17 0.77 0.78 0.77 0.77 21.1M
2024-10-16 0.77 0.78 0.76 0.77 21.6M
2024-10-15 0.79 0.81 0.78 0.78 20.3M
2024-10-14 0.78 0.80 0.77 0.80 10.9M
2024-10-11 0.81 0.81 0.77 0.78 59.5M
2024-10-10 0.83 0.84 0.81 0.82 15.0M
2024-10-09 0.87 0.95 0.80 0.84 76.7M
2024-10-08 0.87 0.87 0.83 0.87 20.6M
2024-09-30 0.75 0.79 0.74 0.79 24.7M
2024-09-27 0.68 0.72 0.68 0.72 5.4M
2024-09-26 0.66 0.68 0.66 0.68 18.7M
2024-09-25 0.66 0.68 0.66 0.66 20.0M
2024-09-24 0.64 0.66 0.63 0.66 22.7M
2024-09-23 0.64 0.65 0.64 0.64 17.2M
2024-09-20 0.64 0.64 0.64 0.64 13.1M
2024-09-19 0.64 0.65 0.63 0.64 19.7M
2024-09-18 0.64 0.64 0.63 0.64 12.4M
2024-09-13 0.65 0.65 0.64 0.64 18.1M
2024-09-12 0.65 0.66 0.65 0.65 7.5M
2024-09-11 0.65 0.65 0.65 0.65 21.9M
2024-09-10 0.65 0.65 0.64 0.65 20.1M
2024-09-09 0.65 0.65 0.64 0.64 21.5M
2024-09-06 0.66 0.66 0.65 0.65 13.8M
2024-09-05 0.66 0.67 0.66 0.66 7.2M
2024-09-04 0.66 0.66 0.65 0.66 26.3M
2024-09-03 0.66 0.67 0.66 0.66 17.4M
2024-09-02 0.67 0.67 0.66 0.66 19.3M
2024-08-30 0.66 0.68 0.66 0.67 22.5M
2024-08-29 0.64 0.66 0.64 0.65 11.2M
2024-08-28 0.64 0.64 0.64 0.64 21.4M
2024-08-27 0.65 0.65 0.64 0.64 20.9M
2024-08-26 0.66 0.66 0.65 0.65 18.0M
2024-08-23 0.65 0.66 0.65 0.66 18.3M
2024-08-22 0.66 0.66 0.65 0.65 18.8M
2024-08-21 0.66 0.67 0.66 0.66 18.5M
2024-08-20 0.67 0.67 0.66 0.66 19.2M
2024-08-19 0.67 0.67 0.67 0.67 21.9M
2024-08-16 0.67 0.67 0.67 0.67 18.7M
2024-08-15 0.66 0.67 0.66 0.67 17.3M
2024-08-14 0.67 0.67 0.66 0.66 22.5M
2024-08-13 0.67 0.67 0.67 0.67 22.7M
2024-08-12 0.68 0.68 0.67 0.67 18.0M
2024-08-09 0.68 0.68 0.67 0.67 21.9M
2024-08-08 0.67 0.68 0.66 0.67 20.5M
2024-08-07 0.67 0.68 0.67 0.67 12.1M
2024-08-06 0.67 0.68 0.67 0.67 21.7M
2024-08-05 0.69 0.69 0.67 0.67 22.1M
2024-08-02 0.70 0.70 0.69 0.69 19.6M
2024-08-01 0.70 0.71 0.70 0.70 20.4M
2024-07-31 0.68 0.70 0.68 0.70 11.1M
2024-07-30 0.68 0.68 0.68 0.68 22.1M
2024-07-29 0.69 0.70 0.69 0.69 20.1M
2024-07-26 0.68 0.69 0.68 0.69 13.9M
2024-07-25 0.69 0.69 0.68 0.69 21.8M
2024-07-24 0.70 0.70 0.69 0.69 22.2M
2024-07-23 0.72 0.72 0.69 0.69 23.0M
2024-07-22 0.72 0.72 0.71 0.72 19.2M
2024-07-19 0.71 0.72 0.71 0.72 18.2M
2024-07-18 0.71 0.72 0.70 0.71 22.4M
2024-07-17 0.72 0.72 0.72 0.72 13.8M
2024-07-16 0.71 0.72 0.71 0.72 18.9M
2024-07-15 0.71 0.71 0.70 0.71 20.3M
2024-07-12 0.72 0.72 0.71 0.72 26.2M
2024-07-11 0.70 0.72 0.70 0.72 18.1M
2024-07-10 0.70 0.71 0.70 0.71 18.9M
2024-07-09 0.68 0.70 0.68 0.70 21.9M
2024-07-08 0.69 0.69 0.69 0.69 23.3M
2024-07-05 0.69 0.69 0.68 0.69 22.3M
2024-07-04 0.69 0.70 0.69 0.69 21.9M
2024-07-03 0.70 0.70 0.69 0.69 20.0M
2024-07-02 0.70 0.71 0.69 0.70 22.1M
2024-07-01 0.70 0.71 0.70 0.70 20.4M
2024-06-28 0.70 0.71 0.70 0.71 22.6M
2024-06-27 0.71 0.71 0.70 0.70 19.4M
2024-06-26 0.69 0.71 0.69 0.71 21.4M
2024-06-25 0.70 0.70 0.69 0.69 20.7M
2024-06-24 0.71 0.71 0.70 0.70 18.7M
2024-06-21 0.70 0.71 0.70 0.71 18.7M
2024-06-20 0.71 0.72 0.71 0.71 18.4M
2024-06-19 0.73 0.73 0.72 0.72 17.5M
2024-06-18 0.72 0.73 0.72 0.72 19.2M
2024-06-17 0.71 0.72 0.71 0.72 22.1M
2024-06-14 0.71 0.71 0.70 0.71 18.7M
2024-06-13 0.71 0.72 0.71 0.71 15.5M
2024-06-12 0.71 0.71 0.71 0.71 18.7M
2024-06-11 0.71 0.71 0.70 0.71 17.5M
2024-06-07 0.71 0.72 0.70 0.71 27.3M
2024-06-06 0.72 0.72 0.71 0.71 19.3M
2024-06-05 0.72 0.73 0.72 0.72 20.1M
2024-06-04 0.71 0.73 0.71 0.72 21.3M
2024-06-03 0.71 0.71 0.70 0.71 23.0M
2024-05-31 0.71 0.72 0.71 0.71 19.8M
2024-05-30 0.71 0.71 0.71 0.71 19.0M
2024-05-29 0.71 0.71 0.71 0.71 18.6M
2024-05-28 0.71 0.72 0.71 0.71 23.0M
2024-05-27 0.71 0.71 0.70 0.71 22.5M
2024-05-24 0.71 0.72 0.71 0.71 24.5M
2024-05-23 0.72 0.72 0.71 0.71 23.1M
2024-05-22 0.72 0.73 0.72 0.72 21.5M
2024-05-21 0.72 0.72 0.72 0.72 22.2M
2024-05-20 0.72 0.72 0.72 0.72 23.8M
2024-05-17 0.72 0.72 0.71 0.72 21.6M
2024-05-16 0.72 0.72 0.72 0.72 19.0M
2024-05-15 0.73 0.73 0.72 0.72 18.8M
2024-05-14 0.73 0.73 0.73 0.73 13.1M
2024-05-13 0.73 0.73 0.72 0.73 18.6M
2024-05-10 0.74 0.74 0.72 0.73 16.1M
2024-05-09 0.72 0.73 0.72 0.73 20.0M
2024-05-08 0.73 0.73 0.72 0.72 18.9M
2024-05-07 0.74 0.74 0.73 0.73 16.2M
2024-05-06 0.73 0.74 0.73 0.74 21.3M
2024-04-30 0.73 0.73 0.72 0.72 14.3M
2024-04-29 0.72 0.73 0.71 0.73 32.3M
2024-04-26 0.69 0.71 0.69 0.71 20.9M
2024-04-25 0.70 0.70 0.69 0.70 18.8M
2024-04-24 0.69 0.70 0.69 0.70 21.4M
2024-04-23 0.69 0.70 0.69 0.69 17.7M
2024-04-22 0.69 0.70 0.69 0.69 18.2M
2024-04-19 0.70 0.70 0.69 0.69 21.1M
2024-04-18 0.71 0.71 0.70 0.70 21.2M
2024-04-17 0.70 0.71 0.70 0.71 18.3M
2024-04-16 0.71 0.71 0.69 0.69 19.5M
2024-04-15 0.70 0.71 0.70 0.71 20.9M
2024-04-12 0.70 0.70 0.69 0.69 19.0M
2024-04-11 0.69 0.70 0.69 0.70 19.4M
2024-04-10 0.71 0.71 0.69 0.69 20.7M
2024-04-09 0.70 0.71 0.70 0.71 19.4M
2024-04-08 0.71 0.71 0.70 0.70 15.2M
2024-04-03 0.72 0.72 0.71 0.71 19.5M
2024-04-02 0.73 0.73 0.72 0.72 19.0M
2024-04-01 0.72 0.73 0.71 0.73 19.1M
2024-03-29 0.71 0.71 0.70 0.71 19.4M
2024-03-28 0.69 0.71 0.69 0.71 21.1M
2024-03-27 0.71 0.71 0.70 0.70 19.3M
2024-03-26 0.71 0.72 0.71 0.71 20.3M
2024-03-25 0.72 0.73 0.71 0.71 22.0M
2024-03-22 0.73 0.73 0.72 0.72 21.5M
2024-03-21 0.74 0.74 0.73 0.73 20.8M
2024-03-20 0.74 0.74 0.73 0.74 17.0M
2024-03-19 0.74 0.74 0.73 0.74 13.7M
2024-03-18 0.73 0.74 0.73 0.74 18.1M
2024-03-15 0.72 0.73 0.72 0.73 20.5M
2024-03-14 0.73 0.74 0.72 0.73 15.7M
2024-03-13 0.74 0.74 0.73 0.73 19.0M
2024-03-12 0.74 0.74 0.73 0.74 21.1M
2024-03-11 0.72 0.74 0.72 0.73 22.3M
2024-03-08 0.71 0.72 0.71 0.72 19.2M
2024-03-07 0.72 0.72 0.70 0.71 28.8M
2024-03-06 0.72 0.73 0.71 0.72 22.4M
2024-03-05 0.72 0.72 0.71 0.72 20.3M
2024-03-04 0.71 0.72 0.71 0.72 30.3M
2024-03-01 0.71 0.72 0.70 0.72 22.2M
2024-02-29 0.67 0.71 0.67 0.71 21.0M
2024-02-28 0.69 0.71 0.68 0.68 22.6M
2024-02-27 0.67 0.69 0.67 0.69 23.5M
2024-02-26 0.68 0.68 0.67 0.68 21.2M
2024-02-23 0.68 0.68 0.67 0.68 22.6M
2024-02-22 0.67 0.68 0.67 0.68 20.8M
2024-02-21 0.66 0.68 0.66 0.67 18.6M
2024-02-20 0.67 0.67 0.66 0.67 21.0M
2024-02-19 0.68 0.68 0.66 0.67 16.8M
2024-02-08 0.66 0.67 0.66 0.66 20.8M
2024-02-07 0.64 0.66 0.64 0.65 19.4M
2024-02-06 0.60 0.64 0.60 0.64 30.4M
2024-02-05 0.60 0.61 0.57 0.60 28.3M
2024-02-02 0.62 0.62 0.59 0.60 25.0M
2024-02-01 0.61 0.63 0.61 0.62 20.8M
2024-01-31 0.62 0.63 0.61 0.61 22.0M
2024-01-30 0.64 0.64 0.63 0.63 21.7M
2024-01-29 0.66 0.66 0.64 0.64 18.8M
2024-01-26 0.67 0.67 0.66 0.66 21.8M
2024-01-25 0.65 0.67 0.65 0.67 21.1M
2024-01-24 0.65 0.66 0.64 0.66 23.5M
2024-01-23 0.65 0.66 0.64 0.65 18.3M
2024-01-22 0.66 0.66 0.64 0.65 21.9M
2024-01-19 0.67 0.67 0.66 0.66 16.7M
2024-01-18 0.66 0.67 0.65 0.67 22.4M
2024-01-17 0.67 0.67 0.66 0.66 18.2M
2024-01-16 0.67 0.67 0.66 0.67 20.5M
2024-01-15 0.67 0.68 0.67 0.67 19.3M
2024-01-12 0.68 0.68 0.67 0.67 18.1M
2024-01-11 0.67 0.68 0.67 0.68 19.5M
2024-01-10 0.67 0.68 0.66 0.67 21.4M
2024-01-09 0.67 0.68 0.67 0.67 21.1M
2024-01-08 0.68 0.68 0.67 0.67 19.9M
2024-01-05 0.69 0.70 0.68 0.68 23.1M
2024-01-04 0.70 0.70 0.69 0.69 25.1M
2024-01-03 0.71 0.71 0.70 0.70 29.8M
2024-01-02 0.72 0.72 0.71 0.71 22.9M